Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-04-02 to 2026-09-02
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $2.57 | $2.57 | 8,600 | — | — |
| 2024-12-30 | $2.45 | $2.45 | 36,000 | — | — |
| 2024-12-27 | $2.58 | $2.58 | 10,400 | — | — |
| 2024-12-26 | $2.48 | $2.48 | 60,600 | — | — |
| 2024-12-24 | $2.48 | $2.48 | 53,300 | — | — |
| 2024-12-23 | $2.54 | $2.54 | 16,500 | — | — |
| 2024-12-20 | $2.45 | $2.45 | 147,700 | — | — |
| 2024-12-19 | $2.44 | $2.44 | 169,700 | — | — |
| 2024-12-18 | $2.63 | $2.63 | 153,700 | — | — |
| 2024-12-17 | $2.60 | $2.60 | 173,500 | — | — |
| 2024-12-16 | $2.60 | $2.60 | 145,400 | — | — |
| 2024-12-13 | $2.64 | $2.64 | 164,200 | — | — |
| 2024-12-12 | $2.85 | $2.85 | 154,400 | — | — |
| 2024-12-11 | $2.82 | $2.82 | 138,400 | — | — |
| 2024-12-10 | $2.88 | $2.88 | 141,100 | — | — |
| 2024-12-09 | $2.85 | $2.85 | 129,700 | — | — |
| 2024-12-06 | $2.81 | $2.81 | 172,600 | — | — |
| 2024-12-05 | $2.76 | $2.76 | 161,400 | — | — |
| 2024-12-04 | $2.91 | $2.91 | 177,800 | — | — |
| 2024-12-03 | $2.90 | $2.90 | 181,900 | — | — |
| 2024-12-02 | $2.89 | $2.89 | 199,400 | — | — |
| 2024-11-29 | $3.35 | $3.35 | 91,200 | — | — |
| 2024-11-27 | $3.17 | $3.17 | 200,700 | — | — |
| 2024-11-26 | $3.23 | $3.23 | 181,000 | — | — |
| 2024-11-25 | $3.27 | $3.27 | 228,900 | — | — |
| 2024-11-22 | $3.22 | $3.22 | 174,300 | — | — |
| 2024-11-21 | $2.88 | $2.88 | 161,900 | — | — |
| 2024-11-20 | $2.73 | $2.73 | 133,800 | — | — |
| 2024-11-19 | $2.51 | $2.51 | 90,200 | — | — |
| 2024-11-18 | $2.87 | $2.87 | 100,400 | — | — |
| 2024-11-15 | $2.86 | $2.86 | 293,800 | — | — |
| 2024-11-14 | $4.16 | $4.16 | 246,700 | — | — |
| 2024-11-13 | $4.47 | $4.47 | 203,900 | — | — |
| 2024-11-12 | $4.30 | $4.30 | 192,500 | — | — |
| 2024-11-11 | $4.39 | $4.39 | 205,400 | — | — |
| 2024-11-08 | $4.39 | $4.39 | 177,700 | — | — |
| 2024-11-07 | $4.01 | $4.01 | 216,700 | — | — |
| 2024-11-06 | $4.13 | $4.13 | 177,800 | — | — |
| 2024-11-05 | $4.18 | $4.18 | 181,900 | — | — |
| 2024-11-04 | $4.38 | $4.38 | 157,000 | — | — |
| 2024-11-01 | $4.29 | $4.29 | 218,300 | — | — |
| 2024-10-31 | $4.35 | $4.35 | 185,800 | — | — |
| 2024-10-30 | $4.24 | $4.24 | 160,300 | — | — |
| 2024-10-29 | $3.93 | $3.93 | 178,200 | — | — |
| 2024-10-28 | $3.93 | $3.93 | 165,100 | — | — |
| 2024-10-25 | $3.92 | $3.92 | 155,100 | — | — |
| 2024-10-24 | $3.81 | $3.81 | 140,200 | — | — |
| 2024-10-23 | $3.81 | $3.81 | 121,800 | — | — |
| 2024-10-22 | $3.59 | $3.59 | 163,000 | — | — |
| 2024-10-21 | $3.52 | $3.52 | 130,200 | — | — |
| 2024-10-18 | $3.66 | $3.66 | 101,300 | — | — |
| 2024-10-17 | $3.53 | $3.53 | 124,000 | — | — |
| 2024-10-16 | $3.56 | $3.56 | 100,900 | — | — |
| 2024-10-15 | $3.76 | $3.76 | 85,400 | — | — |
| 2024-10-14 | $3.84 | $3.84 | 82,400 | — | — |
| 2024-10-11 | $3.78 | $3.78 | 68,000 | — | — |
| 2024-10-10 | $3.61 | $3.61 | 76,600 | — | — |
| 2024-10-09 | $3.54 | $3.54 | 71,300 | — | — |
| 2024-10-08 | $3.67 | $3.67 | 60,100 | — | — |
| 2024-10-07 | $3.98 | $3.98 | 45,700 | — | — |
| 2024-10-04 | $3.88 | $3.88 | 4,800 | — | — |
| 2024-10-03 | $3.77 | $3.77 | 500 | — | — |
| 2024-10-02 | $3.77 | $3.77 | 10,400 | — | — |
| 2024-10-01 | $3.64 | $3.64 | 19,400 | — | — |
| 2024-09-30 | $3.75 | $3.75 | 15,300 | — | — |
| 2024-09-27 | $3.83 | $3.83 | 11,200 | — | — |
| 2024-09-26 | $4.00 | $4.00 | 33,300 | — | — |
| 2024-09-25 | $3.74 | $3.74 | 3,000 | — | — |
| 2024-09-24 | $3.80 | $3.80 | 1,600 | — | — |
| 2024-09-23 | $3.77 | $3.77 | 12,700 | — | — |
| 2024-09-20 | $3.66 | $3.66 | 3,800 | — | — |
| 2024-09-19 | $3.85 | $3.85 | 3,200 | — | — |
| 2024-09-18 | $3.84 | $3.84 | 14,600 | — | — |
| 2024-09-17 | $3.93 | $3.93 | 13,600 | — | — |
| 2024-09-16 | $3.89 | $3.89 | 12,300 | — | — |
| 2024-09-13 | $3.90 | $3.90 | 17,500 | — | — |
| 2024-09-12 | $3.80 | $3.80 | 10,900 | — | — |
| 2024-09-11 | $3.80 | $3.80 | 9,400 | — | — |
| 2024-09-10 | $3.80 | $3.80 | 20,500 | — | — |
| 2024-09-09 | $3.75 | $3.75 | 15,400 | — | — |
| 2024-09-06 | $3.58 | $3.58 | 20,200 | — | — |
| 2024-09-05 | $3.42 | $3.42 | 12,100 | — | — |
| 2024-09-04 | $3.12 | $3.12 | 6,300 | — | — |
| 2024-09-03 | $2.96 | $2.96 | 49,900 | — | — |
| 2024-08-30 | $3.27 | $3.27 | 5,500 | — | — |
| 2024-08-29 | $3.11 | $3.11 | 1,100 | — | — |
| 2024-08-28 | $3.21 | $3.21 | 2,500 | — | — |
| 2024-08-27 | $3.20 | $3.20 | 8,200 | — | — |
| 2024-08-26 | $3.33 | $3.33 | 8,700 | — | — |
| 2024-08-23 | $3.32 | $3.32 | 6,300 | — | — |
| 2024-08-22 | $3.47 | $3.47 | 3,200 | — | — |
| 2024-08-21 | $3.25 | $3.25 | 4,300 | — | — |
| 2024-08-20 | $3.30 | $3.30 | 7,100 | — | — |
| 2024-08-19 | $3.47 | $3.47 | 11,500 | — | — |
| 2024-08-16 | $3.30 | $3.30 | 4,000 | — | — |
| 2024-08-15 | $3.38 | $3.38 | 3,200 | — | — |
| 2024-08-14 | $3.35 | $3.35 | 4,100 | — | — |
| 2024-08-13 | $3.38 | $3.38 | 3,600 | — | — |
| 2024-08-12 | $3.32 | $3.32 | 46,400 | — | — |
| 2024-08-09 | $3.70 | $3.70 | 1,500 | — | — |
| 2024-08-08 | $3.56 | $3.56 | 4,700 | — | — |
| 2024-08-07 | $3.64 | $3.64 | 5,500 | — | — |
| 2024-08-06 | $3.57 | $3.57 | 18,200 | — | — |
| 2024-08-05 | $3.71 | $3.71 | 10,200 | — | — |
| 2024-08-02 | $3.81 | $3.81 | 7,300 | — | — |
| 2024-08-01 | $3.92 | $3.92 | 3,700 | — | — |
| 2024-07-31 | $4.03 | $4.03 | 2,100 | — | — |
| 2024-07-30 | $4.03 | $4.03 | 2,500 | — | — |
| 2024-07-29 | $3.98 | $3.98 | 13,900 | — | — |
| 2024-07-26 | $4.05 | $4.05 | 4,600 | — | — |
| 2024-07-25 | $4.03 | $4.03 | 11,300 | — | — |
| 2024-07-24 | $3.90 | $3.90 | 12,100 | — | — |
| 2024-07-23 | $4.10 | $4.10 | 11,000 | — | — |
| 2024-07-22 | $4.21 | $4.21 | 10,000 | — | — |
| 2024-07-19 | $4.09 | $4.09 | 3,100 | — | — |
| 2024-07-18 | $4.15 | $4.15 | 15,000 | — | — |
| 2024-07-17 | $4.15 | $4.15 | 7,300 | — | — |
| 2024-07-16 | $4.24 | $4.24 | 16,000 | — | — |
| 2024-07-15 | $4.30 | $4.30 | 95,700 | — | — |
| 2024-07-12 | $3.90 | $3.90 | 13,500 | — | — |
| 2024-07-11 | $3.76 | $3.76 | 10,800 | — | — |
| 2024-07-10 | $3.80 | $3.80 | 17,500 | — | — |
| 2024-07-09 | $3.84 | $3.84 | 23,200 | — | — |
| 2024-07-08 | $3.88 | $3.88 | 26,900 | — | — |
| 2024-07-05 | $3.90 | $3.90 | 21,500 | — | — |
| 2024-07-03 | $3.64 | $3.64 | 3,900 | — | — |
| 2024-07-02 | $3.70 | $3.70 | 3,500 | — | — |
| 2024-07-01 | $3.71 | $3.71 | 7,100 | — | — |
| 2024-06-28 | $3.79 | $3.79 | 13,800 | — | — |
| 2024-06-27 | $3.60 | $3.60 | 8,000 | — | — |
| 2024-06-26 | $3.84 | $3.84 | 13,900 | — | — |
| 2024-06-25 | $4.00 | $4.00 | 7,900 | — | — |
| 2024-06-24 | $3.72 | $3.72 | 11,100 | — | — |
| 2024-06-21 | $3.77 | $3.77 | 12,200 | — | — |
| 2024-06-20 | $3.62 | $3.62 | 21,200 | — | — |
| 2024-06-18 | $3.51 | $3.51 | 59,300 | — | — |
| 2024-06-17 | $3.97 | $3.97 | 41,900 | — | — |
| 2024-06-14 | $3.45 | $3.45 | 50,400 | — | — |
| 2024-06-13 | $3.42 | $3.42 | 37,400 | — | — |
| 2024-06-12 | $3.44 | $3.44 | 41,000 | — | — |
| 2024-06-11 | $3.51 | $3.51 | 7,700 | — | — |
| 2024-06-10 | $3.51 | $3.51 | 15,500 | — | — |
| 2024-06-07 | $3.58 | $3.58 | 7,800 | — | — |
| 2024-06-06 | $3.56 | $3.56 | 36,800 | — | — |
| 2024-06-05 | $3.80 | $3.80 | 5,800 | — | — |
| 2024-06-04 | $3.78 | $3.78 | 14,200 | — | — |
| 2024-06-03 | $3.69 | $3.69 | 14,200 | — | — |
| 2024-05-31 | $3.54 | $3.54 | 6,200 | — | — |
| 2024-05-30 | $3.65 | $3.65 | 4,100 | — | — |
| 2024-05-29 | $3.63 | $3.63 | 4,100 | — | — |
| 2024-05-28 | $3.66 | $3.66 | 14,900 | — | — |
| 2024-05-24 | $3.71 | $3.71 | 23,400 | — | — |
| 2024-05-23 | $3.78 | $3.78 | 11,400 | — | — |
| 2024-05-22 | $3.88 | $3.88 | 27,000 | — | — |
| 2024-05-21 | $4.05 | $4.05 | 47,600 | — | — |
| 2024-05-20 | $3.78 | $3.78 | 22,200 | — | — |
| 2024-05-17 | $3.80 | $3.80 | 39,500 | — | — |
| 2024-05-16 | $3.92 | $3.92 | 46,800 | — | — |
| 2024-05-15 | $4.02 | $4.02 | 32,600 | — | — |
| 2024-05-14 | $4.11 | $4.11 | 27,900 | — | — |
| 2024-05-13 | $4.20 | $4.20 | 71,700 | — | — |
| 2024-05-10 | $4.23 | $4.23 | 34,600 | — | — |
| 2024-05-09 | $4.02 | $4.02 | 18,000 | — | — |
| 2024-05-08 | $4.09 | $4.09 | 14,400 | — | — |
| 2024-05-07 | $3.95 | $3.95 | 5,000 | — | — |
| 2024-05-06 | $4.02 | $4.02 | 25,900 | — | — |
| 2024-05-03 | $4.08 | $4.08 | 38,300 | — | — |
| 2024-05-02 | $3.97 | $3.97 | 63,900 | — | — |
| 2024-05-01 | $4.27 | $4.27 | 6,700 | — | — |
| 2024-04-30 | $4.22 | $4.22 | 32,900 | — | — |
| 2024-04-29 | $4.38 | $4.38 | 23,700 | — | — |
| 2024-04-26 | $4.35 | $4.35 | 25,100 | — | — |
| 2024-04-25 | $4.50 | $4.50 | 129,600 | — | — |
| 2024-04-24 | $4.44 | $4.44 | 30,900 | — | — |
| 2024-04-23 | $4.36 | $4.36 | 44,200 | — | — |
| 2024-04-22 | $4.33 | $4.33 | 137,000 | — | — |
| 2024-04-19 | $4.25 | $4.25 | 92,700 | — | — |
| 2024-04-18 | $4.06 | $4.06 | 74,800 | — | — |
| 2024-04-17 | $4.36 | $4.36 | 352,100 | — | — |
| 2024-04-16 | $3.77 | $3.77 | 191,300 | — | — |
| 2024-04-15 | $3.40 | $3.40 | 146,600 | — | — |
| 2024-04-12 | $3.70 | $3.70 | 79,600 | — | — |
| 2024-04-11 | $4.02 | $4.02 | 131,700 | — | — |
| 2024-04-10 | $4.25 | $4.25 | 222,300 | — | — |
| 2024-04-09 | $4.50 | $4.50 | 550,800 | — | — |
| 2024-04-08 | $3.81 | $3.81 | 97,900 | — | — |
| 2024-04-05 | $3.91 | $3.91 | 103,300 | — | — |
| 2024-04-04 | $4.02 | $4.02 | 204,000 | — | — |
| 2024-04-03 | $3.42 | $3.42 | 236,300 | — | — |
| 2024-04-02 | $3.01 | $3.01 | 965,700 | — | — |